Photon Energy N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	12.800	12.950	12.500	12.942	12.942	26,538
2022-12-16	12.320	12.540	12.100	12.200	12.200	5,993
2022-12-15	12.454	12.454	12.120	12.320	12.320	7,946
2022-12-14	12.060	12.590	12.030	12.458	12.458	16,001
2022-12-13	12.300	12.300	12.000	12.290	12.290	15,294
2022-12-12	12.200	12.400	12.122	12.320	12.320	9,533
2022-12-09	12.126	12.340	12.120	12.200	12.200	8,413
2022-12-08	12.158	12.360	12.076	12.190	12.190	6,365
2022-12-07	12.458	12.458	11.600	12.156	12.156	22,360
2022-12-06	12.760	12.760	12.006	12.488	12.488	9,188
2022-12-05	12.900	12.900	12.500	12.500	12.500	9,145
2022-12-02	12.940	13.000	12.706	12.990	12.990	9,039
2022-12-01	12.790	12.940	12.560	12.940	12.940	8,667
2022-11-30	12.950	12.980	12.500	12.700	12.700	9,021
2022-11-29	12.710	12.752	12.584	12.700	12.700	7,824
2022-11-28	13.000	13.000	12.690	12.900	12.900	11,605
2022-11-25	12.652	13.042	12.500	13.010	13.010	23,007
2022-11-24	12.550	12.740	12.120	12.300	12.300	7,219
2022-11-23	12.770	12.770	12.100	12.600	12.600	8,742
2022-11-22	12.300	12.750	12.202	12.500	12.500	16,160
2022-11-21	13.500	13.500	12.300	12.300	12.300	12,182
2022-11-18	13.500	13.590	12.800	12.800	12.800	7,749
2022-11-17	13.070	13.590	13.056	13.214	13.214	11,339
2022-11-16	12.930	13.200	12.400	13.200	13.200	10,324
2022-11-15	13.750	13.950	13.000	13.180	13.180	17,485
2022-11-14	14.100	14.210	13.700	13.700	13.700	19,633
2022-11-10	13.200	14.000	13.200	13.700	13.700	24,188
2022-11-09	13.190	13.200	12.990	13.148	13.148	9,175
2022-11-08	13.140	13.240	12.810	13.190	13.190	23,145
2022-11-07	12.530	13.490	12.530	13.140	13.140	25,282
2022-11-04	12.800	13.098	12.600	12.700	12.700	17,025
2022-11-03	12.120	12.800	12.120	12.734	12.734	34,208
2022-11-02	11.720	12.400	11.700	12.270	12.270	32,270
2022-10-31	11.298	11.906	11.000	11.700	11.700	30,759
2022-10-28	11.250	11.300	11.100	11.298	11.298	3,753
2022-10-27	11.206	11.500	11.206	11.400	11.400	1,899
2022-10-26	11.350	11.600	11.182	11.500	11.500	7,743
2022-10-25	11.094	11.498	11.050	11.498	11.498	3,771
2022-10-24	10.812	11.450	10.812	11.150	11.150	6,402
2022-10-21	11.492	11.492	10.810	10.814	10.814	2,932
2022-10-20	10.600	11.492	10.540	11.220	11.220	21,565
2022-10-19	11.196	11.196	10.520	10.698	10.698	15,295
2022-10-18	11.500	11.600	10.840	11.200	11.200	12,055
2022-10-17	11.020	11.350	11.020	11.290	11.290	2,340
2022-10-14	11.522	11.522	11.030	11.400	11.400	6,557
2022-10-13	11.650	11.650	11.222	11.580	11.580	5,609
2022-10-12	11.816	11.816	11.250	11.738	11.738	3,702
2022-10-11	11.000	11.818	10.700	11.818	11.818	128,254
2022-10-10	11.634	11.918	10.852	10.900	10.900	66,276
2022-10-07	12.000	12.000	11.540	11.630	11.630	7,427
2022-10-06	12.070	12.088	11.992	12.000	12.000	11,586
2022-10-05	11.798	12.090	11.500	11.796	11.796	16,129
2022-10-04	11.600	11.900	11.348	11.450	11.450	15,693
2022-10-03	11.240	11.348	10.802	11.348	11.348	10,564
2022-09-30	10.600	11.300	10.400	10.600	10.600	12,138
2022-09-29	10.680	11.200	10.370	10.648	10.648	13,244
2022-09-28	10.620	10.650	10.120	10.646	10.646	13,888
2022-09-27	11.200	11.476	10.120	10.650	10.650	118,805
2022-09-26	11.252	12.000	11.150	11.490	11.490	49,071
2022-09-23	12.010	12.236	11.530	11.996	11.996	6,360

← NewerPage 17 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.